Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 5.86
-0.12 (-2.01%)
Jun 2, 2026, 3:04 PM CST
Zhongbai Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.95 | 6.10 | 5.73 | 5.86 | 5.86 | -2.01% | 82,413,472 |
| Jun 1, 2026 | 5.75 | 6.14 | 5.60 | 5.98 | 5.98 | -2.13% | 100,340,872 |
| May 29, 2026 | 5.70 | 6.33 | 5.62 | 6.11 | 6.11 | 5.89% | 147,519,635 |
| May 28, 2026 | 6.00 | 6.23 | 5.69 | 5.77 | 5.77 | -4.94% | 127,825,905 |
| May 27, 2026 | 5.59 | 6.07 | 5.37 | 6.07 | 6.07 | 9.96% | 135,314,166 |
| May 26, 2026 | 5.00 | 5.52 | 4.95 | 5.52 | 5.52 | 9.96% | 55,404,657 |
| May 25, 2026 | 4.96 | 5.07 | 4.93 | 5.02 | 5.02 | 1.01% | 18,578,300 |
| May 22, 2026 | 4.95 | 5.03 | 4.90 | 4.97 | 4.97 | 1.02% | 14,375,433 |
| May 21, 2026 | 5.16 | 5.19 | 4.90 | 4.92 | 4.92 | -4.47% | 24,570,301 |
| May 20, 2026 | 5.25 | 5.27 | 5.08 | 5.15 | 5.15 | -2.09% | 21,399,200 |
| May 19, 2026 | 5.35 | 5.46 | 5.18 | 5.26 | 5.26 | -1.68% | 29,769,510 |
| May 18, 2026 | 5.12 | 5.38 | 5.11 | 5.35 | 5.35 | 3.88% | 34,254,910 |
| May 15, 2026 | 5.35 | 5.42 | 5.14 | 5.15 | 5.15 | -4.45% | 33,438,100 |
| May 14, 2026 | 5.38 | 5.68 | 5.26 | 5.39 | 5.39 | 0.19% | 42,674,186 |
| May 13, 2026 | 5.32 | 5.59 | 5.32 | 5.38 | 5.38 | 1.32% | 26,094,300 |
| May 12, 2026 | 5.43 | 5.43 | 5.29 | 5.31 | 5.31 | -2.21% | 11,885,901 |
| May 11, 2026 | 5.51 | 5.52 | 5.38 | 5.43 | 5.43 | -1.45% | 15,415,500 |
| May 8, 2026 | 5.49 | 5.54 | 5.46 | 5.51 | 5.51 | 0.73% | 14,385,876 |
| May 7, 2026 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | -0.55% | 13,529,064 |
| May 6, 2026 | 5.50 | 5.52 | 5.45 | 5.50 | 5.50 | 0.18% | 12,997,367 |
| Apr 30, 2026 | 5.47 | 5.60 | 5.45 | 5.49 | 5.49 | - | 15,571,900 |
| Apr 29, 2026 | 5.33 | 5.52 | 5.30 | 5.49 | 5.49 | 2.62% | 21,381,100 |
| Apr 28, 2026 | 5.38 | 5.42 | 5.29 | 5.35 | 5.35 | -1.47% | 16,704,000 |
| Apr 27, 2026 | 5.22 | 5.43 | 5.12 | 5.43 | 5.43 | 4.22% | 31,261,100 |
| Apr 24, 2026 | 5.23 | 5.24 | 5.13 | 5.21 | 5.21 | -0.38% | 15,035,876 |
| Apr 23, 2026 | 5.32 | 5.33 | 5.17 | 5.23 | 5.23 | -2.06% | 21,312,000 |
| Apr 22, 2026 | 5.48 | 5.50 | 5.31 | 5.34 | 5.34 | -3.96% | 23,557,101 |
| Apr 21, 2026 | 5.58 | 5.71 | 5.47 | 5.56 | 5.56 | -0.71% | 22,442,060 |
| Apr 20, 2026 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | -0.53% | 16,970,100 |
| Apr 17, 2026 | 5.57 | 5.68 | 5.50 | 5.63 | 5.63 | 1.26% | 26,142,651 |
| Apr 16, 2026 | 5.50 | 5.58 | 5.45 | 5.56 | 5.56 | 1.09% | 15,363,080 |
| Apr 15, 2026 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | -0.90% | 10,848,600 |
| Apr 14, 2026 | 5.60 | 5.61 | 5.47 | 5.55 | 5.55 | 0.36% | 12,700,500 |
| Apr 13, 2026 | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | 0.55% | 9,239,101 |
| Apr 10, 2026 | 5.45 | 5.57 | 5.45 | 5.50 | 5.50 | 1.29% | 14,106,320 |
| Apr 9, 2026 | 5.59 | 5.62 | 5.40 | 5.43 | 5.43 | -3.55% | 17,299,860 |
| Apr 8, 2026 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 2.55% | 12,223,200 |
| Apr 7, 2026 | 5.36 | 5.49 | 5.34 | 5.49 | 5.49 | 2.43% | 11,863,200 |
| Apr 3, 2026 | 5.57 | 5.57 | 5.35 | 5.36 | 5.36 | -3.42% | 11,038,700 |
| Apr 2, 2026 | 5.61 | 5.63 | 5.52 | 5.55 | 5.55 | -1.42% | 10,716,300 |
| Apr 1, 2026 | 5.71 | 5.73 | 5.56 | 5.63 | 5.63 | -0.18% | 13,350,000 |
| Mar 31, 2026 | 5.70 | 5.82 | 5.63 | 5.64 | 5.64 | -1.05% | 17,080,800 |
| Mar 30, 2026 | 5.59 | 5.71 | 5.57 | 5.70 | 5.70 | 0.71% | 12,349,715 |
| Mar 27, 2026 | 5.54 | 5.69 | 5.54 | 5.66 | 5.66 | 0.71% | 11,870,860 |
| Mar 26, 2026 | 5.67 | 5.75 | 5.59 | 5.62 | 5.62 | -1.06% | 14,970,520 |
| Mar 25, 2026 | 5.55 | 5.75 | 5.55 | 5.68 | 5.68 | 2.34% | 20,577,300 |
| Mar 24, 2026 | 5.40 | 5.55 | 5.33 | 5.55 | 5.55 | 4.72% | 27,350,570 |
| Mar 23, 2026 | 5.44 | 5.52 | 5.26 | 5.30 | 5.30 | -4.16% | 25,166,000 |
| Mar 20, 2026 | 5.74 | 5.79 | 5.53 | 5.53 | 5.53 | -3.99% | 22,770,850 |
| Mar 19, 2026 | 5.84 | 5.99 | 5.74 | 5.76 | 5.76 | -2.54% | 21,842,620 |